Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.15 | 47.18 | 46.81 | 46.92 | 1,548,584 | -0.27(-0.57%) |
Dec 30, 2010 | 47.07 | 47.33 | 46.85 | 47.19 | 1,417,483 | +0.03(+0.06%) |
Dec 29, 2010 | 46.98 | 47.30 | 46.57 | 47.16 | 1,873,859 | +0.08(+0.17%) |
Dec 28, 2010 | 46.99 | 47.17 | 46.82 | 47.08 | 2,309,178 | +0.10(+0.21%) |
Dec 27, 2010 | 46.62 | 47.00 | 46.33 | 46.98 | 1,433,019 | +0.27(+0.58%) |
Dec 23, 2010 | 46.93 | 46.93 | 46.66 | 46.71 | 2,195,363 | -0.21(-0.45%) |
Dec 22, 2010 | 46.73 | 47.04 | 46.73 | 46.92 | 2,387,545 | -0.05(-0.11%) |
Dec 21, 2010 | 47.04 | 47.18 | 46.66 | 46.97 | 3,399,684 | +0.03(+0.06%) |
Dec 20, 2010 | 46.83 | 47.12 | 46.22 | 46.94 | 2,653,604 | +0.11(+0.23%) |
Dec 17, 2010 | 46.53 | 47.18 | 46.46 | 46.83 | 5,444,224 | +0.53(+1.14%) |
Dec 16, 2010 | 45.92 | 46.34 | 45.54 | 46.30 | 2,046,834 | +0.46(+1.00%) |
Dec 15, 2010 | 45.63 | 46.06 | 45.47 | 45.84 | 3,812,757 | +0.22(+0.48%) |
Dec 14, 2010 | 44.79 | 45.77 | 44.57 | 45.62 | 3,998,552 | +1.00(+2.23%) |
Dec 13, 2010 | 44.44 | 44.83 | 44.01 | 44.63 | 3,016,835 | +0.38(+0.86%) |
Dec 10, 2010 | 43.95 | 44.44 | 43.81 | 44.25 | 2,954,376 | +0.32(+0.73%) |
Dec 09, 2010 | 43.76 | 44.06 | 43.54 | 43.93 | 3,594,522 | +0.44(+1.01%) |
Dec 08, 2010 | 43.53 | 43.79 | 43.25 | 43.49 | 2,643,336 | -0.03(-0.07%) |
Dec 07, 2010 | 43.29 | 43.94 | 43.25 | 43.52 | 4,302,075 | +0.66(+1.53%) |
Dec 06, 2010 | 42.57 | 43.04 | 42.22 | 42.86 | 2,033,955 | +0.11(+0.26%) |
Dec 03, 2010 | 42.12 | 42.76 | 42.10 | 42.75 | 2,460,410 | +0.22(+0.52%) |
Dec 02, 2010 | 41.98 | 42.58 | 41.77 | 42.53 | 2,967,507 | +0.59(+1.40%) |
Dec 01, 2010 | 41.51 | 42.29 | 41.51 | 41.95 | 5,422,746 | +1.10(+2.68%) |
Nov 30, 2010 | 40.37 | 41.16 | 40.19 | 40.85 | 3,431,985 | -0.08(-0.19%) |
Nov 29, 2010 | 40.37 | 41.03 | 40.31 | 40.93 | 4,600,771 | +0.25(+0.61%) |
Nov 26, 2010 | 40.67 | 41.06 | 40.33 | 40.68 | 1,128,212 | -0.30(-0.73%) |
Nov 24, 2010 | 40.34 | 40.98 | 40.98 | 40.98 | 3,045,544 | +0.97(+2.42%) |
Nov 23, 2010 | 40.43 | 40.54 | 39.72 | 40.01 | 5,123,183 | -0.99(-2.41%) |
Nov 22, 2010 | 40.62 | 41.06 | 40.45 | 41.00 | 4,340,352 | +0.24(+0.59%) |
Nov 19, 2010 | 40.81 | 41.08 | 40.44 | 40.76 | 5,100,030 | -0.48(-1.16%) |
Nov 18, 2010 | 41.63 | 41.70 | 40.96 | 41.24 | 5,325,820 | +0.50(+1.22%) |
Nov 17, 2010 | 41.54 | 41.54 | 40.42 | 40.74 | 8,887,593 | -0.53(-1.28%) |
Nov 16, 2010 | 41.88 | 41.91 | 40.85 | 41.27 | 68,506,368 | -0.82(-1.94%) |
Nov 15, 2010 | 42.08 | 42.23 | 41.79 | 42.08 | 10,182,238 | +0.23(+0.55%) |
Nov 12, 2010 | 42.38 | 42.53 | 41.68 | 41.86 | 9,761,450 | -0.91(-2.12%) |
Nov 11, 2010 | 42.43 | 42.84 | 42.19 | 42.76 | 14,648,882 | +1.77(+4.33%) |
Nov 10, 2010 | 40.47 | 41.07 | 39.92 | 40.99 | 2,438,170 | +0.47(+1.16%) |
Nov 09, 2010 | 40.93 | 41.03 | 40.32 | 40.52 | 1,920,021 | -0.01(-0.02%) |
Nov 08, 2010 | 40.48 | 41.06 | 40.06 | 40.53 | 2,337,190 | -0.35(-0.85%) |
Nov 05, 2010 | 40.33 | 40.95 | 40.11 | 40.88 | 2,400,123 | +0.43(+1.06%) |
Nov 04, 2010 | 39.80 | 40.48 | 39.70 | 40.45 | 3,420,682 | +0.98(+2.47%) |
Nov 03, 2010 | 39.28 | 39.75 | 38.97 | 39.47 | 2,418,952 | +0.11(+0.28%) |
Nov 02, 2010 | 39.80 | 39.80 | 39.19 | 39.36 | 2,551,458 | -0.15(-0.38%) |
Nov 01, 2010 | 39.35 | 39.80 | 39.24 | 39.51 | 2,935,241 | +0.35(+0.89%) |
Oct 29, 2010 | 38.79 | 39.33 | 38.60 | 39.17 | 1,784,875 | +0.22(+0.56%) |
Oct 28, 2010 | 39.58 | 39.59 | 38.76 | 38.95 | 1,662,338 | -0.26(-0.66%) |
Oct 27, 2010 | 39.13 | 39.35 | 38.73 | 39.21 | 1,616,718 | -0.52(-1.30%) |
Oct 25, 2010 | 39.39 | 39.98 | 39.23 | 39.72 | 3,233,796 | +0.52(+1.32%) |
Oct 22, 2010 | 38.40 | 39.35 | 37.88 | 39.21 | 4,765,245 | +0.39(+1.00%) |
Oct 21, 2010 | 38.39 | 38.97 | 38.20 | 38.82 | 4,157,113 | +0.53(+1.38%) |
Oct 20, 2010 | 37.89 | 38.52 | 37.89 | 38.29 | 2,063,450 | +0.44(+1.16%) |
Oct 19, 2010 | 38.36 | 38.49 | 37.71 | 37.85 | 3,446,444 | -0.85(-2.19%) |
Oct 18, 2010 | 38.62 | 38.88 | 38.35 | 38.70 | 2,046,064 | +0.10(+0.26%) |
Oct 15, 2010 | 39.08 | 39.20 | 38.21 | 38.60 | 3,499,721 | -0.06(-0.15%) |
Oct 14, 2010 | 38.83 | 39.25 | 38.51 | 38.66 | 3,736,164 | -0.27(-0.69%) |
Oct 13, 2010 | 38.84 | 39.21 | 38.53 | 38.93 | 3,917,162 | +0.47(+1.22%) |
Oct 12, 2010 | 38.20 | 38.60 | 37.80 | 38.46 | 3,719,724 | +0.00(+0.00%) |
Oct 11, 2010 | 38.63 | 38.76 | 38.34 | 38.46 | 1,242,551 | -0.05(-0.13%) |
Oct 08, 2010 | 38.51 | 38.71 | 38.00 | 38.51 | 2,961,830 | +0.27(+0.70%) |
Oct 07, 2010 | 38.06 | 38.36 | 37.86 | 38.24 | 4,124,032 | +0.21(+0.55%) |
Oct 06, 2010 | 37.17 | 38.11 | 37.11 | 38.03 | 4,786,180 | +1.01(+2.72%) |
Oct 05, 2010 | 36.60 | 37.32 | 36.17 | 37.02 | 7,422 | +1.10(+3.05%) |
Oct 04, 2010 | 35.85 | 36.64 | 35.51 | 35.93 | 2,481,503 | +0.15(+0.42%) |